Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2004 | 1.494 | 1.496 | 1.454 | 1.462 | 188,553,056 | -0.03(-1.75%) |
Nov 29, 2004 | 1.530 | 1.540 | 1.475 | 1.488 | 230,364,784 | -0.03(-1.96%) |
Nov 26, 2004 | 1.510 | 1.532 | 1.497 | 1.518 | 114,713,416 | +0.02(+1.02%) |
Nov 24, 2004 | 1.495 | 1.527 | 1.491 | 1.503 | 140,163,856 | +0.01(+0.41%) |
Nov 23, 2004 | 1.478 | 1.513 | 1.466 | 1.497 | 221,373,728 | +0.01(+0.41%) |
Nov 22, 2004 | 1.455 | 1.491 | 1.441 | 1.491 | 239,979,824 | +0.04(+2.85%) |
Nov 19, 2004 | 1.552 | 1.569 | 1.438 | 1.449 | 695,309,248 | +0.01(+0.53%) |
Nov 18, 2004 | 1.436 | 1.454 | 1.406 | 1.442 | 174,157,952 | +0.02(+1.29%) |
Nov 17, 2004 | 1.422 | 1.461 | 1.408 | 1.423 | 197,132,032 | +0.02(+1.69%) |
Nov 16, 2004 | 1.409 | 1.424 | 1.374 | 1.400 | 154,602,128 | -0.00(-0.33%) |
Nov 15, 2004 | 1.370 | 1.414 | 1.361 | 1.404 | 175,449,120 | +0.02(+1.49%) |
Nov 12, 2004 | 1.403 | 1.407 | 1.370 | 1.384 | 211,621,328 | +0.00(+0.17%) |
Nov 11, 2004 | 1.363 | 1.381 | 1.354 | 1.381 | 165,810,528 | +0.03(+1.97%) |
Nov 10, 2004 | 1.353 | 1.368 | 1.347 | 1.355 | 211,240,656 | +0.00(+0.00%) |
Nov 09, 2004 | 1.342 | 1.374 | 1.342 | 1.355 | 201,437,216 | -0.01(-0.62%) |
Nov 08, 2004 | 1.334 | 1.381 | 1.328 | 1.363 | 235,019,248 | +0.01(+1.08%) |
Nov 05, 2004 | 1.361 | 1.435 | 1.333 | 1.348 | 1,258,790,272 | +0.17(+14.47%) |
Nov 04, 2004 | 1.165 | 1.193 | 1.141 | 1.178 | 325,585,152 | +0.02(+1.85%) |
Nov 03, 2004 | 1.193 | 1.196 | 1.150 | 1.157 | 297,725,056 | +0.01(+0.93%) |
Nov 02, 2004 | 1.127 | 1.170 | 1.118 | 1.146 | 358,358,752 | +0.02(+1.42%) |
Nov 01, 2004 | 1.121 | 1.131 | 1.107 | 1.130 | 213,850,448 | +0.02(+2.14%) |
Oct 29, 2004 | 1.115 | 1.131 | 1.096 | 1.106 | 242,946,768 | -0.02(-1.77%) |
Oct 28, 2004 | 1.123 | 1.147 | 1.115 | 1.126 | 183,651,344 | -0.01(-1.07%) |
Oct 27, 2004 | 1.088 | 1.159 | 1.088 | 1.138 | 351,255,360 | +0.03(+2.76%) |
Oct 26, 2004 | 1.120 | 1.161 | 1.083 | 1.108 | 803,143,040 | +0.09(+8.62%) |
Oct 25, 2004 | 1.007 | 1.042 | 1.004 | 1.020 | 173,059,088 | +0.00(+0.45%) |
Oct 22, 2004 | 1.083 | 1.085 | 1.012 | 1.015 | 224,501,568 | -0.06(-5.41%) |
Oct 21, 2004 | 1.060 | 1.087 | 1.052 | 1.073 | 331,609,280 | +0.02(+2.26%) |
Oct 20, 2004 | 1.034 | 1.054 | 1.028 | 1.050 | 176,669,648 | +0.01(+1.18%) |
Oct 19, 2004 | 1.068 | 1.079 | 1.030 | 1.037 | 202,269,216 | -0.01(-0.66%) |
Oct 18, 2004 | 1.020 | 1.055 | 1.011 | 1.044 | 187,713,216 | +0.02(+1.79%) |
Oct 15, 2004 | 1.057 | 1.059 | 0.9999 | 1.026 | 418,772,640 | -0.03(-2.75%) |
Oct 14, 2004 | 1.098 | 1.098 | 1.047 | 1.055 | 167,859,120 | -0.03(-3.02%) |
Oct 13, 2004 | 1.128 | 1.142 | 1.079 | 1.088 | 220,039,392 | -0.01(-0.63%) |
Oct 12, 2004 | 1.073 | 1.103 | 1.056 | 1.095 | 270,540,000 | -0.02(-1.45%) |
Oct 11, 2004 | 1.111 | 1.133 | 1.091 | 1.111 | 122,264,168 | +0.00(+0.14%) |
Oct 08, 2004 | 1.161 | 1.166 | 1.099 | 1.109 | 226,777,776 | -0.06(-5.47%) |
Oct 07, 2004 | 1.188 | 1.215 | 1.167 | 1.173 | 261,003,424 | +0.01(+0.59%) |
Oct 06, 2004 | 1.160 | 1.172 | 1.133 | 1.167 | 163,031,968 | +0.00(+0.40%) |
Oct 05, 2004 | 1.160 | 1.190 | 1.151 | 1.162 | 207,076,752 | -0.03(-2.25%) |
Oct 04, 2004 | 1.166 | 1.204 | 1.163 | 1.189 | 220,404,384 | +0.03(+2.84%) |
Oct 01, 2004 | 1.115 | 1.162 | 1.110 | 1.156 | 193,089,792 | +0.05(+4.13%) |
Sep 30, 2004 | 1.108 | 1.135 | 1.088 | 1.110 | 202,661,664 | +0.01(+1.26%) |
Sep 29, 2004 | 1.069 | 1.127 | 1.056 | 1.096 | 175,696,368 | +0.03(+2.43%) |
Sep 28, 2004 | 1.053 | 1.079 | 1.038 | 1.070 | 155,292,848 | +0.02(+1.45%) |
Sep 27, 2004 | 1.066 | 1.078 | 1.036 | 1.055 | 132,785,776 | -0.02(-1.78%) |
Sep 24, 2004 | 1.112 | 1.114 | 1.058 | 1.074 | 155,775,552 | -0.03(-3.04%) |
Sep 23, 2004 | 1.111 | 1.114 | 1.079 | 1.108 | 189,247,696 | +0.01(+0.90%) |
Sep 22, 2004 | 1.121 | 1.148 | 1.092 | 1.098 | 204,702,416 | -0.05(-4.65%) |
Sep 21, 2004 | 1.147 | 1.160 | 1.133 | 1.151 | 164,798,000 | +0.03(+2.66%) |
Sep 20, 2004 | 1.101 | 1.154 | 1.087 | 1.121 | 259,877,088 | -0.00(-0.14%) |
Sep 17, 2004 | 1.087 | 1.129 | 1.078 | 1.123 | 328,285,216 | +0.04(+4.11%) |
Sep 16, 2004 | 1.057 | 1.089 | 1.053 | 1.079 | 264,912,240 | +0.04(+3.75%) |
Sep 15, 2004 | 1.067 | 1.070 | 1.026 | 1.040 | 380,646,016 | -0.06(-5.56%) |
Sep 14, 2004 | 1.086 | 1.108 | 1.078 | 1.101 | 223,551,840 | +0.00(+0.42%) |
Sep 13, 2004 | 1.074 | 1.118 | 1.072 | 1.096 | 316,496,000 | +0.02(+1.92%) |
Sep 10, 2004 | 1.018 | 1.081 | 1.015 | 1.076 | 339,909,632 | +0.04(+3.84%) |
Sep 09, 2004 | 0.9647 | 1.053 | 0.9601 | 1.036 | 424,934,112 | +0.09(+9.98%) |
Sep 08, 2004 | 0.9624 | 0.9708 | 0.9395 | 0.9418 | 273,075,232 | -0.02(-2.07%) |
Sep 07, 2004 | 0.9861 | 1.007 | 0.9487 | 0.9616 | 237,868,448 | -0.02(-1.87%) |
Sep 03, 2004 | 0.9800 | 0.9999 | 0.9716 | 0.9800 | 233,853,680 | -0.03(-3.03%) |
Sep 02, 2004 | 0.9754 | 1.018 | 0.9662 | 1.011 | 251,851,472 | +0.04(+4.09%) |